Indicators

H. B. Fuller Company (NY: FUL )

79.46 -0.83 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	43.39	43.39	42.85	42.93	298,033	-0.46(-1.06%)
Feb 27, 2014	43.07	43.42	42.97	43.39	160,754	+0.14(+0.33%)
Feb 26, 2014	42.91	43.42	42.69	43.25	166,662	+0.43(+1.01%)
Feb 25, 2014	42.67	43.09	42.47	42.81	277,242	+0.06(+0.15%)
Feb 24, 2014	42.94	42.95	42.73	42.75	163,995	-0.05(-0.12%)
Feb 21, 2014	42.47	43.10	42.11	42.80	316,097	+0.55(+1.30%)
Feb 20, 2014	42.38	42.62	41.84	42.25	299,405	-0.17(-0.40%)
Feb 19, 2014	42.84	43.18	42.25	42.42	402,273	-0.54(-1.26%)
Feb 18, 2014	43.09	43.42	42.86	42.96	245,958	+0.01(+0.02%)
Feb 14, 2014	43.05	42.95	42.95	42.95	228,132	-0.09(-0.21%)
Feb 13, 2014	41.01	43.23	41.00	43.04	778,220	+1.79(+4.34%)
Feb 12, 2014	40.91	41.31	40.71	41.25	263,452	+0.36(+0.89%)
Feb 11, 2014	40.49	40.98	40.07	40.89	394,954	+0.45(+1.12%)
Feb 10, 2014	40.89	41.01	40.40	40.44	344,483	-0.63(-1.53%)
Feb 07, 2014	40.67	41.09	40.40	41.07	262,354	+0.66(+1.62%)
Feb 06, 2014	40.08	40.47	39.98	40.41	179,886	+0.50(+1.26%)
Feb 05, 2014	39.85	40.08	39.45	39.91	400,252	-0.16(-0.40%)
Feb 04, 2014	40.54	40.70	39.87	40.07	382,034	-0.29(-0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.